Dark

TSLA20250516C275
TSLA May 16 2025 275.00 Call (TSLA250516C00275000)
option OPRA

Expired

May 15, 2025

68.00-6.593%(-4.80)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	65.29	70.38	60.10	68.00	-6.593%	198	5,052	0.000%
2025-05-14	68.04	75.00	63.69	72.80	+27.162%	276	5,154	-6.593%
2025-05-13	45.23	61.94	43.50	57.25	+30.827%	431	5,254	+18.777%
2025-05-12	47.55	47.65	38.00	43.76	+68.892%	921	5,417	+55.393%
2025-05-09	19.72	34.30	19.72	25.91	+59.938%	5,878	5,642	+162.447%
2025-05-08	12.80	19.92	12.80	16.20	+45.553%	8,305	5,920	+319.753%
2025-05-07	12.62	13.05	9.25	11.13	-6.076%	15,974	5,885	+510.961%
2025-05-06	11.58	13.90	10.60	11.85	-23.052%	11,860	5,367	+473.840%
2025-05-05	18.79	18.79	12.65	15.40	-26.841%	5,327	5,903	+341.558%
2025-05-02	20.50	27.11	17.05	21.05	+16.944%	3,696	6,152	+223.040%
2025-05-01	18.95	25.02	18.00	18.00	-10.224%	3,119	6,148	+277.778%
2025-04-30	19.73	21.34	15.85	20.05	-26.260%	3,321	6,352	+239.152%
2025-04-29	23.53	28.00	19.60	27.19	+13.671%	964	6,445	+150.092%
2025-04-28	25.75	30.45	16.67	23.92	+0.504%	2,922	6,391	+184.281%
2025-04-25	11.16	25.65	10.45	23.80	+130.844%	8,440	6,098	+185.714%
2025-04-24	8.50	10.31	7.90	10.31	+24.970%	2,716	5,803	+559.554%
2025-04-23	9.90	12.00	6.16	8.25	+9.416%	4,455	5,270	+724.242%
2025-04-22	5.31	8.50	5.20	7.54	+53.564%	3,733	5,354	+801.857%
2025-04-21	4.84	5.48	4.39	4.91	-32.832%	1,470	4,592	+1,284.929%
2025-04-17	8.55	8.55	6.85	7.31	-12.976%	1,252	4,017	+830.233%
2025-04-16	10.90	11.60	7.25	8.40	-34.118%	1,279	4,017	+709.524%
2025-04-15	11.78	14.75	11.20	12.75	-3.042%	1,311	3,840	+433.333%
2025-04-14	16.57	17.54	12.10	13.15	-15.705%	994	4,256	+417.110%
2025-04-11	18.00	19.25	12.80	15.60	-10.086%	3,865	4,043	+335.897%
2025-04-10	20.90	21.60	15.05	17.35	-33.448%	1,965	3,784	+291.931%
2025-04-09	10.10	26.57	9.90	26.07	+181.838%	3,330	3,656	+160.836%
2025-04-08	14.00	16.01	9.07	9.25	-20.669%	2,462	3,775	+635.135%
2025-04-07	9.54	17.50	8.85	11.66	-18.175%	1,668	3,918	+483.190%
2025-04-04	20.35	21.50	13.85	14.25	-42.191%	3,574	3,773	+377.193%
2025-04-03	23.18	28.95	21.41	24.65	-24.848%	1,639	3,841	+175.862%
2025-04-02	17.60	34.15	16.60	32.80	+33.878%	1,444	3,857	+107.317%
2025-04-01	23.00	29.60	20.80	24.50	+20.393%	877	3,380	+177.551%
2025-03-31	17.45	20.55	15.30	20.35	-11.790%	874	3,114	+234.152%
2025-03-28	28.85	29.75	21.79	23.07	-16.109%	1,996	2,634	+194.755%
2025-03-27	26.95	39.05	26.95	27.50	+1.664%	1,047	2,231	+147.273%
2025-03-26	34.64	34.64	24.26	27.05	-25.992%	2,321	2,474	+151.386%
2025-03-25	33.75	36.75	27.00	36.55	+17.035%	915	2,497	+86.047%
2025-03-24	20.15	31.23	19.24	31.23	+89.848%	2,109	2,565	+117.739%
2025-03-21	12.15	16.45	12.15	16.45	+33.198%	500	2,065	+313.374%
2025-03-20	11.90	13.00	10.95	12.35	-2.756%	116	1,959	+450.607%
2025-03-19	11.71	14.28	11.00	12.70	+28.283%	764	1,912	+435.433%
2025-03-18	10.75	11.35	9.76	9.90	-27.895%	456	1,285	+586.869%
2025-03-17	15.82	15.90	12.45	13.73	-24.560%	290	1,213	+395.266%
2025-03-14	19.24	19.56	16.38	18.20	+9.970%	1,192	1,230	+273.626%
2025-03-13	18.66	18.66	14.60	16.55	-14.954%	549	953	+310.876%
2025-03-12	20.25	22.15	18.45	19.46	+31.044%	518	953	+249.435%
2025-03-11	13.80	16.55	12.15	14.85	+16.929%	919	976	+357.912%
2025-03-10	21.66	21.66	12.65	12.70	-49.901%	823	1,033	+435.433%
2025-03-07	25.33	27.60	21.75	25.35	-4.985%	886	736	+168.245%
2025-03-06	30.75	30.90	25.50	26.68	-22.577%	409	610	+154.873%
2025-03-05	32.95	35.20	30.83	34.46	+6.292%	231	514	+97.330%
2025-03-04	33.65	38.65	28.56	32.42	-17.820%	547	441	+109.747%
2025-03-03	48.02	49.90	36.45	39.45	-12.079%	220	357	+72.370%
2025-02-28	35.95	44.87	34.60	44.87	+18.704%	182	268	+51.549%
2025-02-27	44.96	44.96	37.50	37.80	-11.888%	211	258	+79.894%
2025-02-26	54.00	54.10	41.64	42.90	-13.508%	18	272	+58.508%
2025-02-25	58.85	58.85	47.60	49.60	-34.331%	116	269	+37.097%
2025-02-24	75.25	76.53	68.30	75.53	-6.034%	19	256	-9.970%
2025-02-21	80.05	80.38	80.05	80.38	-10.360%	32	263	-15.402%
2025-02-20	97.20	97.20	89.67	89.67	-8.078%	5	249	-24.166%
2025-02-19	97.55	97.55	97.55	97.55	+7.458%	5	248	-30.292%
2025-02-18	89.90	92.15	89.90	90.78	-0.949%	16	248	-25.094%
2025-02-14	93.50	93.50	87.30	91.65	+1.215%	6	244	-25.805%
2025-02-13	93.23	95.40	90.55	90.55	+13.542%	3	245	-24.903%
2025-02-12	77.48	83.53	75.51	79.75	+13.362%	12	245	-14.734%
2025-02-11	76.83	76.83	70.25	70.35	-21.221%	40	237	-3.340%
2025-02-10	98.44	98.44	89.30	89.30	-11.628%	8	268	-23.852%
2025-02-07	101.05	101.05	101.05	101.05	-4.236%	2	268	-32.707%
2025-02-06	103.05	105.52	102.01	105.52	-7.072%	9	267	-35.557%
2025-02-05	114.50	114.50	113.55	113.55	-9.160%	4	269	-40.114%
2025-02-04	119.85	125.00	119.85	125.00	+4.515%	3	270	-45.600%
2025-02-03	122.17	122.17	116.40	119.60	-13.088%	7	271	-43.144%
2025-01-31	142.86	143.93	137.61	137.61	+2.541%	8	264	-50.585%
2025-01-30	131.65	134.20	128.50	134.20	+6.559%	10	264	-49.329%
2025-01-29	127.27	127.27	125.94	125.94	-1.679%	11	271	-46.006%
2025-01-28	125.81	128.09	125.81	128.09	-5.413%	2	272	-46.912%
2025-01-27	130.66	135.42	130.66	135.42	-5.446%	3	271	-49.786%
2025-01-24	143.61	143.66	143.05	143.22	-6.636%	52	269	-52.521%
2025-01-22	153.40	153.40	153.40	153.40	-9.242%	10	273	-55.671%
2025-01-17	164.74	169.02	164.74	169.02	+13.436%	4	263	-59.768%
2025-01-16	148.84	149.83	148.82	149.00	+0.791%	19	263	-54.362%
2025-01-14	147.83	147.83	147.83	147.83	+10.033%	1	252	-54.001%
2025-01-13	123.89	134.35	122.89	134.35	+4.147%	9	252	-49.386%
2025-01-10	130.46	130.46	128.75	129.00	-5.460%	14	252	-47.287%
2025-01-08	136.45	136.45	136.45	136.45	+3.254%	3	252	-50.165%
2025-01-07	136.65	136.65	132.15	132.15	+2.784%	4	252	-48.543%
2025-01-03	128.57	128.57	128.57	128.57	+7.106%	6	252	-47.111%
2025-01-02	121.50	121.50	120.04	120.04	-19.652%	6	252	-43.352%
2024-12-31	158.75	158.75	147.44	149.40	-14.212%	6	255	-54.485%
2024-12-27	174.15	174.15	174.15	174.15	-10.820%	2	255	-60.953%
2024-12-26	195.28	195.28	195.28	195.28	+2.547%	2	254	-65.178%
2024-12-24	187.35	190.43	187.35	190.43	+6.636%	2	253	-64.291%
2024-12-20	178.58	178.58	178.58	178.58	+2.916%	1	253	-61.922%
2024-12-19	192.60	192.60	170.67	173.52	-0.772%	4	253	-60.811%
2024-12-18	215.11	215.11	174.87	174.87	-19.570%	8	252	-61.114%
2024-12-17	217.42	217.42	217.42	217.42	+8.786%	6	254	-68.724%
2024-12-16	187.46	199.86	187.46	199.86	+14.507%	12	249	-65.976%
2024-12-13	169.60	174.54	169.48	174.54	+8.370%	8	249	-61.040%
2024-12-12	161.06	161.06	161.06	161.06	+1.105%	1	248	-57.780%
2024-12-11	159.30	159.30	159.30	159.30	+6.094%	1	247	-57.313%
2024-12-10	146.11	150.15	146.11	150.15	+18.228%	2	247	-54.712%
2024-12-09	138.77	138.77	127.00	127.00	+4.837%	50	247	-46.457%
2024-12-06	121.14	121.14	121.14	121.14	+4.765%	2	241	-43.867%
2024-12-05	118.83	118.83	115.63	115.63	+18.924%	26	242	-41.192%
2024-12-03	99.32	99.40	97.23	97.23	-9.182%	4	263	-30.063%
2024-12-02	100.99	107.08	100.99	107.06	+32.336%	244	263	-36.484%
2024-11-27	84.29	84.29	80.90	80.90	-19.173%	2	320	-15.946%
2024-11-25	107.35	107.35	100.09	100.09	-3.686%	144	320	-32.061%
2024-11-22	96.40	106.07	96.40	103.92	+11.922%	16	212	-34.565%
2024-11-21	91.00	92.85	91.00	92.85	-1.767%	5	213	-26.764%
2024-11-20	94.52	94.52	94.52	94.52	-4.206%	10	211	-28.058%
2024-11-19	91.30	98.67	91.30	98.67	+0.427%	12	201	-31.083%
2024-11-18	98.25	98.25	98.25	98.25	+25.239%	1	203	-30.789%
2024-11-15	75.85	78.45	75.21	78.45	+12.071%	88	204	-13.321%
2024-11-14	78.40	78.40	70.00	70.00	-16.488%	68	169	-2.857%
2024-11-13	82.00	83.82	82.00	83.82	+0.988%	51	137	-18.874%
2024-11-12	96.10	96.10	83.00	83.00	-17.577%	8	152	-18.072%
2024-11-11	95.45	103.98	92.44	100.70	+29.935%	28	147	-32.473%
2024-11-08	60.80	83.14	60.80	77.50	+27.888%	120	154	-12.258%
2024-11-07	55.15	62.00	53.84	60.60	+10.383%	27	104	+12.211%
2024-11-06	52.30	56.00	48.71	54.90	+61.661%	108	98	+23.862%
2024-11-05	33.15	33.96	33.15	33.96	+15.865%	2	123	+100.236%
2024-11-04	29.51	30.45	28.69	29.31	-4.838%	14	123	+132.003%
2024-11-01	33.07	33.07	30.80	30.80	-3.660%	4	121	+120.779%
2024-10-31	34.35	34.35	31.97	31.97	-15.199%	28	120	+112.699%
2024-10-30	39.00	39.00	37.70	37.70	+7.684%	14	109	+80.371%
2024-10-29	37.50	38.50	35.01	35.01	-18.770%	16	105	+94.230%
2024-10-28	42.80	46.30	42.00	43.10	+2.619%	60	107	+57.773%
2024-10-25	43.69	44.12	42.00	42.00	+13.330%	180	102	+61.905%
2024-10-24	28.60	37.46	28.60	37.06	+131.625%	35	46	+83.486%
2024-10-23	16.00	16.00	16.00	16.00	-6.706%	1	16	+325.000%
2024-10-22	17.15	17.15	17.15	17.15	-9.499%	1	16	+296.501%
2024-10-17	22.00	22.00	18.95	18.95	-4.774%	2	15	+258.839%
2024-10-16	19.90	19.90	19.90	19.90	+3.377%	2	15	+241.709%
2024-10-14	19.25	19.25	19.25	19.25	-0.517%	2	15	+253.247%
2024-10-11	20.77	20.77	19.35	19.35	0.000%	26	13	+251.421%